36,280€
0,22%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 0,76% | 3,00 |
| 06.05.2026 | 37,20 | 37,20 | 36,66 | 36,66 | 1,27% | 101,00 |
| 05.05.2026 | 35,78 | 37,66 | 35,78 | 36,20 | 0,06% | 21,00 |
| 04.05.2026 | 37,44 | 37,60 | 36,18 | 36,18 | -6,22% | 329,00 |
| 30.04.2026 | 37,30 | 38,58 | 37,30 | 38,58 | 8,25% | 15,00 |
| 29.04.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -1,55% | 135,00 |
| 28.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,58% | 1,00 |
| 27.04.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 0,30% | 25,00 |
| 24.04.2026 | 36,34 | 37,06 | 36,28 | 36,67 | 0,69% | - |
| 23.04.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 1,62% | 6,00 |
| 22.04.2026 | 35,74 | 35,84 | 35,74 | 35,84 | -0,50% | 50,00 |
| 21.04.2026 | 36,04 | 36,42 | 36,02 | 36,02 | -1,37% | 109,00 |
| 20.04.2026 | 36,80 | 36,82 | 36,20 | 36,52 | 2,07% | 133,00 |
| 17.04.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -3,61% | 56,00 |
| 16.04.2026 | 36,38 | 37,12 | 36,38 | 37,12 | -0,22% | 9,00 |
| 15.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,31% | 3,00 |
| 14.04.2026 | 36,66 | 36,72 | 36,66 | 36,72 | -1,29% | 68,00 |
| 13.04.2026 | 36,82 | 37,20 | 36,82 | 37,20 | 0,05% | 72,00 |
| 10.04.2026 | 37,18 | 37,18 | 37,18 | 37,18 | -1,33% | 1,00 |
| 09.04.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 1,84% | 200,00 |
| 08.04.2026 | 38,52 | 38,52 | 37,00 | 37,00 | 1,82% | 57,00 |
| 07.04.2026 | 36,34 | 36,98 | 36,34 | 36,34 | 2,08% | 29,00 |
| 02.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 6,00 |
| 01.04.2026 | 36,40 | 36,60 | 36,00 | 36,00 | 0,00% | 342,00 |
| 31.03.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 2,86% | 60,00 |
| 30.03.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 0,57% | 152,00 |
| 27.03.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 0,29% | 145,00 |
| 26.03.2026 | 34,60 | 35,00 | 34,40 | 34,70 | 0,29% | - |
| 25.03.2026 | 34,50 | 34,80 | 34,10 | 34,60 | 0,58% | - |
| 24.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 30,00 |
| 23.03.2026 | 33,60 | 34,40 | 33,60 | 34,00 | -0,58% | 374,00 |
| 20.03.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -2,84% | 682,00 |
| 19.03.2026 | 36,00 | 36,00 | 35,20 | 35,20 | -3,30% | 484,00 |
| 18.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 2,00 |
| 17.03.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 1,08% | 51,00 |
| 16.03.2026 | 37,00 | 37,00 | 36,80 | 37,00 | 0,00% | 129,00 |
| 13.03.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 0,82% | 151,00 |
| 12.03.2026 | 35,60 | 36,90 | 35,60 | 36,70 | 1,94% | - |
| 11.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 540,00 |
| 10.03.2026 | 36,80 | 36,80 | 35,60 | 35,60 | -0,56% | 303,00 |
| 09.03.2026 | 36,20 | 36,20 | 35,80 | 35,80 | -3,50% | 7,00 |
| 06.03.2026 | 37,30 | 37,30 | 36,60 | 37,10 | 0,27% | - |
| 05.03.2026 | 37,00 | 37,80 | 37,00 | 37,00 | -0,27% | 45,00 |
| 04.03.2026 | 36,50 | 37,30 | 36,50 | 37,10 | 0,27% | - |
| 03.03.2026 | 36,40 | 37,00 | 36,40 | 37,00 | -1,07% | 21,00 |
| 02.03.2026 | 38,00 | 38,00 | 37,40 | 37,40 | 0,00% | 6,00 |
| 27.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 141,00 |
| 26.02.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 350,00 |
| 25.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 27,00 |
| 24.02.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 1,66% | 272,00 |
| 23.02.2026 | 36,20 | 36,20 | 36,00 | 36,20 | -1,09% | 217,00 |
| 20.02.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 2,00 |
| 19.02.2026 | 36,20 | 36,40 | 36,20 | 36,20 | -0,55% | 156,00 |
| 18.02.2026 | 37,00 | 37,20 | 36,40 | 36,40 | -2,67% | 364,00 |
| 17.02.2026 | 37,80 | 37,80 | 37,00 | 37,40 | -2,09% | 738,00 |
| 16.02.2026 | 37,40 | 38,20 | 36,80 | 38,20 | 4,37% | 831,00 |
| 13.02.2026 | 36,50 | 36,80 | 36,30 | 36,60 | 0,00% | - |
| 12.02.2026 | 35,60 | 36,80 | 35,60 | 36,60 | 2,81% | 314,00 |
| 11.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 40,00 |
| 10.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 10,00 |
| 09.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 3,00 |
| 06.02.2026 | 34,40 | 35,00 | 34,40 | 34,80 | 1,75% | 1.033,00 |
| 05.02.2026 | 34,40 | 34,60 | 34,20 | 34,20 | -3,39% | 198,00 |
| 04.02.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 2,91% | 48,00 |
| 03.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 11,00 |
| 02.02.2026 | 34,20 | 34,60 | 34,20 | 34,40 | 0,00% | 446,00 |
| 30.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 337,00 |
| 29.01.2026 | 34,20 | 34,60 | 34,20 | 34,40 | 1,18% | 710,00 |
| 28.01.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 1,80% | 97,00 |
| 27.01.2026 | 33,00 | 33,60 | 33,00 | 33,40 | 0,60% | - |
| 26.01.2026 | 32,60 | 33,40 | 32,40 | 33,20 | 1,22% | 238,00 |
| 23.01.2026 | 33,40 | 33,40 | 32,60 | 32,80 | -0,61% | 554,00 |
| 22.01.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 0,00% | 7,00 |
| 21.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 280,00 |
| 20.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 424,00 |
| 19.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 1,00 |
| 16.01.2026 | 33,00 | 33,00 | 32,40 | 32,80 | 0,00% | 466,00 |
| 15.01.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 1,86% | 353,00 |
| 14.01.2026 | 32,00 | 32,20 | 31,90 | 32,20 | 0,63% | - |
| 13.01.2026 | 33,20 | 33,20 | 32,00 | 32,00 | -3,03% | 236,00 |
| 12.01.2026 | 33,20 | 33,20 | 32,60 | 33,00 | -1,79% | 484,00 |
| 09.01.2026 | 33,50 | 33,80 | 33,20 | 33,60 | -0,59% | - |
| 08.01.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | 81,00 |
| 07.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 164,00 |
| 06.01.2026 | 32,40 | 33,40 | 32,40 | 32,80 | 1,86% | 496,00 |
| 05.01.2026 | 32,40 | 32,40 | 31,80 | 32,20 | 0,00% | 291,00 |
| 02.01.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 113,00 |
| 30.12.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 102,00 |
| 29.12.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 64,00 |
| 23.12.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 2,58% | 166,00 |
| 22.12.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -1,27% | 123,00 |
| 19.12.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 0,00% | - |
| 18.12.2025 | 31,60 | 31,80 | 31,40 | 31,40 | -1,88% | 343,00 |
| 17.12.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 3,90% | 118,00 |
| 16.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,28% | 184,00 |
| 15.12.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 1,30% | 11,00 |
| 12.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 40,00 |
| 11.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,28% | 460,00 |
| 10.12.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | 183,00 |
| 09.12.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | 35,00 |